zavřít Přihlášení

Registrovat
Zapomněli jste heslo?
Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Pátek 13.2.2026 4:28
Akcie.cz»Kurzovní lístek»Burza RM-SYSTÉM

Burza RM-SYSTÉM

Kurzovní lístek RMS - 27.10.2003

Kurzovní lístek české burzy RM-SYSTÉM Vám poskytne přehled o vývoji kurzů a obchodů s cennými papíry zde obchodovanými. Pomocí časové osy se můžete vracet do minulosti a podle jednotlivých parametrů (objem obchodů apod.) řadit cenné papíry v rámci jednoho dne.

26.09.200324.10.2003
28.10.200326.11.2003
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852171,70171,700,00171,70171,70162 747110,00180,00
ALIACHEMBABSYNTHCZ000511260715,0015,90+8,1615,0015,902323 6606,8015,90
ALIACHEMBAASYNTHCZ0005091959144,00140,000,00140,00145,0017925 64969,60161,10
AMMANN CRBAASTVSTCS0005003755258,90258,90-0,76258,90258,904611 909241,00294,00
ATAS NÁCHODBAAATSNACS0005028257307,10307,10-9,96307,10307,1082 457210,00504,50
AVIABAAAVIACS000502075920,9020,90+4,5020,9020,900019,0033,30
BMTBAABMTBOCS0005030758491,00491,00-5,21491,00491,0000190,00572,90
BOHEMIA CRYS.GROUPBFABOCRCZ0009092607207,20195,10-5,10194,30207,3024850 098138,10230,00
BOHEMIA-LÁZNĚBAABOLAZCZ0008443454707,30707,30-1,31707,30707,3021 415419,30764,20
BRISK TÁBORBAABRITACZ0005074856631,10631,100,00631,10631,1042 524266,90770,00
BRNĚN.VODÁR.A KAN.BAABVODACZ00090965091 490,001 490,00+0,941 490,001 490,00204310 284567,801 620,00
B.G.M. CAPITALBFAPRVSTCZ0009094009365,00365,000,00365,00365,0000178,30428,10
B.G.M. HOLDINGBFAPRVZECZ0009089207333,40333,40+2,58333,40333,4000122,10351,10
CONCORDIA INV.IFBFACONIFCZ0008021201278,00278,000,00278,00278,0000220,00291,00
CONSUS IFBFACONINCZ000802830562,0062,000,0062,0062,000042,1062,00
CUKROVAR VRBÁTKYBAACUKRYCS00084173583 600,003 600,000,003 600,003 600,00001 900,004 000,00
CZECH PROPERTYBFAIFBOCZ0009086807724,80724,800,00724,80724,8000657,001 050,00
ČECHOFRACHTBAACECHFCZ00084134575 085,005 085,00+1,905 085,005 085,00002 840,005 085,00
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556481,50482,00+0,14481,50482,0000371,20531,70
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027557 550,007 550,00-5,627 550,007 550,00430 2004 032,008 000,00
ČESKÁ ZBROJOVKABAACEZBRCS00050291561 010,001 010,00-4,031 010,001 010,0011 010405,101 100,00
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607305,00303,20+0,03303,00305,00637193 907180,10319,90
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ0005081752307,50307,500,00307,50307,500081,00358,00
ČESKOMORAVSKÁ INV.BAAJMDRZCZ000509025836,0036,000,0036,0036,000028,80100,00
ČESKOMORAVSKÉ DOLYBAACESDOCZ0005103457169,60171,20+0,70169,60171,206310 71862,10190,00
ČESKÝ INV.HOLDINGBFACRSLTCZ00080057410,000,000,000,000,00000,000,00
ČEZ, A.S.BAACEZCZ0005112300140,30138,10-1,70136,30140,7024 5273 396 40388,00146,60
ČKD KUTNÁ HORABAACKDKHCS0005008051400,50400,00-0,24400,00400,5000260,00458,10
ČKD PRAHA DIZBAACKDPRCZ00050931531 948,001 948,000,001 948,001 948,0000912,001 980,00
ČSAD Č. BUDĚJOVICEBAACADCBCZ0008207255800,00800,000,00800,00800,0000470,001 050,00
ČSAD LIBERECBAACADLICZ00082091031 000,001 000,000,001 000,001 000,00001 000,001 000,00
ELEKTROPORC.LOUNYBAAELEKTCZ0005092353300,30300,300,00300,30300,3000188,40490,10
ENERGOAQUABAAENRGACS0008419750760,00760,00-2,62760,00760,001511 400486,00819,10
EQUITY HOLDINGBFAAGFIECZ000908460493,9090,00-4,1590,0093,9026524 46568,00113,90
EUROVIA CSBAASTASZCS00050228541 355,001 355,00-1,811 355,001 355,001520 325826,701 462,00
FINOP HOLDINGBAAFINOPCZ0008418001962,201 009,10+4,89962,201 009,103 4273 423 573617,001 009,10
FORTUNA HOTELSBAAHOTFOCZ0009091104990,00990,000,00990,00990,0000810,001 100,00
GLOBAL PAYMENTSBAAMUZOCZ000841365513 501,1013 501,100,0013 501,1013 501,10008 551,0015 000,00
GUMOTEXBAAGUMOTCZ0005086751950,00950,000,00950,00950,001918 509386,00950,00
HARVARD.PRŮM.HOLD.BFAHDIVICZ00090867080,000,000,000,000,00000,000,00
HOLCIM (ČESKO)BAACIZKOCZ00084189512 245,002 245,00+2,042 245,002 245,00001 945,002 965,00
HOTEL FORUM PRAHABAAFORUMCS0008442851720,50725,00+1,32720,50725,0042 891475,20750,00
HOTEL PANORAMABAAPANORCS0008438354717,00717,00+0,12717,00717,1000409,30720,10
HYPOTEČNÍ BANKABACREGICZ00080305091 000,101 000,100,001 000,101 000,1000373,001 000,10
CHEVAK CHEBBAAVOKCHCZ0009061750280,00280,000,00280,00280,0000106,60348,00
IDEAL STANDARDBAAKEZTECS00084170692 150,102 150,100,002 150,102 150,10002 150,102 845,00
IF OBCHODUBFAOBCHOCZ00080111031 257,401 257,90+0,031 257,401 257,90001 110,101 258,30
II.EPIC HOLDINGBFACZCOICZ0009085908135,50135,30-6,68135,30140,0060081 945128,00170,00
INTERHOTEL OLYMPIKBACOLYMPCZ0008437001555,90555,90-1,78555,90555,9000476,00669,90
INTERHOTEL VORONĚŽBAAVORONCS0008449757551,10551,10-4,25551,10551,101551401,10645,00
I.EPIC HOLDINGBFAICZCOCZ0009087904151,00151,00-8,54151,00151,00304 530146,10300,50
JÁCHYMOV PMBAALAZJACS00084467531 000,101 000,10-4,761 000,101 000,1055 001406,201 051,10
JÄKL KARVINÁBAAJAKKACZ0005084657695,00695,60+0,10695,00695,6000310,20825,00
JČ ENERGETIKABAAJIHENCZ00050770572 210,302 210,30+0,442 210,302 210,30202442 8012 100,102 950,00
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 822,002 822,000,002 822,002 822,00002 153,103 163,00
JÍDEL. A LŮŽK.VOZYBAAJILUVCS0008437158420,00420,000,00420,00420,0000337,50451,10
JIHOSTROJBAAJIHSTCS000503636772,3072,30+0,4172,3072,300050,0088,10
JITKA JINDŘ.HRADECBAAJITKACZ0005088955335,50335,600,00335,50335,6000251,50370,00
JM ENERGETIKABAAJMENGCZ00050779583 000,603 000,60+0,023 000,603 000,6013 0012 207,103 180,50
JM PLYNÁRENSKÁBAAJMPLYCZ00050789563 725,003 735,00+0,263 725,003 735,00002 910,104 506,00
KABELOVNA DĚČÍNBABKABDECZ00050086311 677,801 677,800,001 677,801 677,8035 0331 530,402 015,00
KABLO ELEKTROBAAKABLOCS00050341563 083,403 083,400,003 083,403 083,40001 926,103 365,00
KAPITÁL HOLDINGBFAIFKAPCZ000909050262,7062,700,0062,7062,700041,0062,70
KAROSERIABAAAVIABCS0005032150312,00312,000,00312,00312,0000267,00342,20
KDYNIUMBAAKDYNICZ00050236552 524,002 524,000,002 524,002 524,00001 362,002 588,00
KOMERČNÍ BANKABAAKOMBCZ00080191062 496,802 400,00-3,712 400,002 500,00370903 9801 825,902 650,00
KORAMO KOLÍNBAAKORACZ0005106104820,00820,000,00820,00820,0000820,001 000,70
KOVOSVITBAAKOSVICS0005004464421,20418,20-0,71418,20421,2000400,00551,00
KRKONOŠSKÉ VÁPENKYBAAKRVAPCZ00050851591 135,501 135,500,001 135,501 135,5000634,001 254,00
KRUŠNOHORSKÉ LESYBAAKRULECZ0009053351120,00120,00+4,34120,00120,00896097,40165,10
KŘIŠŤÁLOVÝ IFBFAKRISTCZ00080110041 172,301 179,00+0,491 172,301 179,00205241 5141 005,701 204,10
K-T-V INVESTBAAKOTVACZ0009048955465,00465,00-1,06465,00465,0052 325330,00636,10
LÁZNĚ PODĚBRADYBAAPODEBCS00084251531 195,001 200,00+0,411 195,001 200,0000734,001 400,00
LÁZNĚ TEPLICE N.B.BAATEPNBCZ0008431251990,00952,10-3,82952,10990,0076 741563,101 188,00
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853663,30649,70+3,09649,70663,3000431,00700,60
LE CYGNE SPORT.GR.BAACYGNECZ0009078804291,00291,000,00291,00291,0000209,50411,60
LÉČ.LÁZ.MAR.LÁZNĚBAAMARLACS00084461591 330,101 330,100,001 330,101 330,10001 033,301 573,00
LESOSTAVBY ŠUMPERKBAASTPSUCZ000501580032,6032,600,0032,6032,600016,6033,80
LIBERTY OSTRAVABAANOVHUCZ0005098251350,10350,30+0,05347,20350,5017460 91062,00365,00
MADETABAAJIMLECS0008420550551,20551,200,00551,20551,20147 717353,50647,50
MEDICAMENTABAAMEDIKCZ0008455755528,60528,600,00528,60528,6000310,60594,90
MEOPTA PŘEROVBAAMEOPTCS0005008960150,00150,000,00150,00150,000084,40170,00
METALIMEXBAAMETLXCS00084124581 830,001 829,50-0,291 829,501 830,00001 530,002 175,10
MILETABAAMILETCS000502745774,9074,900,0074,9074,900058,1097,90
MINERVA BOSKOVICEBAAMIRVACS0005005552230,40230,40+9,97230,40230,40225 069156,00230,40
MJM LITOVELBAAZZNSRCS0008434759365,00365,000,00365,00365,0000244,00661,10
MOTORPALBAAMOTORCZ0005084558260,00260,00-3,52260,00260,00256 500225,40315,50
MSABAAMSACZ0005016501156,80156,80+3,63156,80156,80162 509150,00259,60
NKT CABLESBAAKABKLCZ0005082255616,70612,80-8,12612,80616,7053 079544,00777,00
ODKOLEKBAAODKOLCZ0009064051723,00723,000,00723,00723,0000252,00770,50
OKDBAAOKDCZ0005100651290,00286,00+0,84286,00290,00357103 18295,10297,00
ON SEMICONDUCT. CRBAATEROSCS0005018852902,70902,70-2,00902,70902,7000810,001 000,00
OSTROJBAAOSTROCS0008435558223,80225,60+6,66223,80225,6000103,70226,60
OTAVAN TŘEBOŇBAAOTAVACZ000509085270,0070,000,0070,0070,000046,0070,80
O2 C.R.BAATELECCZ0009093209285,70280,00-1,30280,00285,901 105312 949226,20380,00
PARAMOBAAPARAMCZ0005091355490,30490,30-4,23490,30490,30115 393380,10545,00
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ0005096958102,00102,00-3,40102,00102,00606 12087,40120,00
PHILIP MORRIS ČRBAATABAKCS000841886914 400,6014 189,80-1,4514 189,8014 400,60721 028 25810 500,0015 260,00
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ0005077453963,40963,40+0,16963,40963,4000616,501 100,00
POLIČSKÉ STROJÍRNYBAAPOLSTCZ0005034652107,20107,200,00107,20107,20775074,10130,00
POŠT.TISK.CENINBAAPTCENCZ00084392541 975,001 975,000,001 975,001 975,00001 278,102 277,50
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158781,00781,00-2,84781,00781,003023 430402,00908,40
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781542 832,002 831,60+2,482 831,502 832,00001 800,002 894,00
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843503 000,003 000,000,003 000,003 000,00002 410,103 200,00
PRIOR ČRBAAPRICBCS0008457859111,10111,10-9,30111,10111,10303 33399,30250,00
PSVSBAAPRSVOCZ00051115001 298,501 298,50+0,511 298,501 298,5000643,001 298,50
RAAB KARCH.STAVIVABAARAABCZ0005101154117,00117,00-9,65117,00117,00242 80881,10129,50
RMS MEZZANINEBAAPVTCS00084162512 000,002 000,000,002 000,002 000,00001 620,002 100,00
RYBÁŘ. TŘEBOŇ HLDBAARYBATCS0008456455602,00602,000,00602,00602,003420 468316,00739,30
SČ ARMATURKABAASCARMCS0005003854155,00155,00+3,12155,00155,00152 325110,40199,60
SČ ENERGETIKABAASEVENCZ00050780552 300,002 272,00-1,222 272,002 300,0036 8721 362,102 580,50
SČ PLYNÁRENSKÁBAASEVPLCZ00050924523 100,003 100,000,003 100,003 100,00002 505,103 290,00
SELGENBAASELGECZ0009033650357,50357,50+2,14357,50357,5000242,00364,50
SETUZABAASETUZCZ0008460052300,00300,000,00300,00300,0072 100183,00373,80
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350830,10880,10+8,25830,10880,106960 527336,30930,00
SFINXBAASFINXCS0005036458199,00199,000,00199,00199,0000199,00372,00
SG - INDUSTRYBFAYSECZ00090877060,000,000,000,000,00000,000,00
SILONBAASILONCZ0005094458660,00660,00-0,48660,00660,002013 200280,00726,00
SLEZAN FRÝDEK-MÍS.BAASLEZACZ0005018259418,00418,00+1,45418,00418,0093 762251,00502,50
SM ENERGETIKABAASMENGCZ00050783523 002,403 002,90-3,903 002,403 150,00209657 1181 660,203 295,90
SM PLYNÁRENSKÁBAASMPLYCZ00050844592 681,102 681,100,002 681,102 681,10002 451,003 150,50
SM VOD.A KAN.OVABAAVOKAOCS00084352511 035,101 035,100,001 035,101 035,1000665,001 155,00
SOFTWARE 602BAASOFTWCZ0009092300238,60238,600,00238,60238,6000230,00289,90
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952637,80674,00+5,13637,80674,00226148 015233,30674,00
SPOLANABAASPOLACS000842495883,4082,50-1,1982,5083,401068 75954,2099,00
SPOLEK CH.HUT.VÝR.BAASPOCHCZ0005092858172,20172,30-4,27172,20172,30274 65077,00180,00
STAROROL.PORCELÁNBAASTAROCZ0005085753252,20252,20-9,99252,20252,20102 522156,50280,30
STČ ENERGETICKÁBAASTRENCZ00050782531 950,201 950,300,001 950,201 950,30815 6021 400,102 350,00
STČ PLYNÁRENSKÁBAASTRPLCZ00050786593 575,503 575,500,003 575,503 575,50002 301,003 575,50
SUBTERRABAASBTERCS0005023050970,60971,000,00970,60971,0000764,701 098,00
ŠMERAL BRNOBAASMERACS0005029354173,50166,00-1,13166,00173,50345 74945,20180,00
ŠTI HOLDINGBFASTICZ00090878051 435,001 430,00+2,211 425,501 435,0000672,001 673,20
TARMAC SEVEROKÁMENBAAWIMPECZ00050743511 045,001 038,00-4,331 038,001 045,001818 742713,101 100,00
TATRABAATATRACS000501845645,3045,60+1,3345,3045,60984 45536,0060,00
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS0008423950785,00785,000,00785,00785,0000400,00845,10
TEPLÁRNY BRNOBAATPLBOCS00084521571 275,001 275,00+4,981 275,001 275,001519 125810,001 430,40
TESLA KARLÍNBAATSLKACS0005021351114,10113,60-0,43113,60114,100037,70119,30
TOMABAATOMACZ0005088559160,00155,100,00155,10160,006410 17167,10160,00
TRANZABAATRANZCZ0005076356121,00121,000,00121,00121,009010 89099,00136,00
TYPOS TISKAŘ.ZÁV.BAATYPOSCZ00051099001 473,201 473,300,001 473,201 473,3000734,501 750,00
UNIPETROLBAAUNIPECZ000909150064,1064,200,0063,3064,306 015385 46533,0065,30
UNIPLET TŘEBÍČBAAUNIPLCS0005005354178,50178,500,00178,50178,503536128,70180,00
UNITED ENERGYBAAPSZTECS00084586591 415,001 415,000,001 415,001 415,0000921,101 500,00
UNITED ENERGYBABPSZTECZ0005113308138,20138,200,00138,20138,200091,00150,10
VČ ENERGETIKABAAVCENGCZ00050769502 677,202 677,200,002 677,202 677,20001 693,503 180,00
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925513 210,003 210,000,003 210,003 210,00002 345,003 594,80
VEBA TEXTILNÍ ZÁV.BAAVEBACZ0005026658291,00291,000,00291,00291,00154 365245,10417,80
VET ASSETS A.S.BAAJIPCZ000500585020,5020,10-7,7920,0021,504 40390 59514,8076,30
VHOSBAAVHOSCZ0009047254702,00702,000,00702,00702,0000632,001 050,00
VINNÉ SKL.VALTICEBAAVINSKCS00084500521 502,001 502,000,001 502,001 502,00001 240,001 681,00
VÍNO MIKULOVBAAVINOMCS0008465159875,10882,50+0,84875,10882,5000701,20928,00
VÍTKOVICEBAAVITKOCZ000509855818,0018,00-1,6318,0018,00601 0807,7030,30
VOD.A KAN.HODONÍNBAAVOKHOCZ0009058855234,00234,000,00234,00234,0000234,00297,00
VOD.A KAN.HR.KRÁL.BAAVOKHKCZ0009046850357,50357,500,00357,50357,5000160,90380,00
VOD.A KAN.CHRUDIMBAAVOKCRCZ0009047056220,10220,100,00220,10220,104880123,40260,00
VOD.A KAN.KROMĚŘÍŽBAAVOKKMCZ0009047353201,00201,10+0,04201,00201,1000110,00214,50
VOD.A KAN.PARDUBICBAAVOKPACZ0009064150242,50242,500,00242,50242,5000149,30280,00
VOD.A KAN.TRUTNOVBAAVOKTUCZ0009058657181,20181,200,00181,20181,2000100,20208,70
VULKANBAAVULKACZ0005100453332,20332,200,00332,20332,20103 322156,00392,40
VÝZBROJNA POBAAVYZPOCZ00090934071 050,001 050,000,001 050,001 050,00001 050,001 050,00
WIENERBERGER C.P.BAEJICIHCZ000511550129,0029,000,0029,0029,000019,0029,00
WIENERBERGER C.P.BAAJICIHCS00084158572 800,002 720,10-6,022 720,102 800,002569 2011 952,002 970,00
ZČ ENERGETIKABAAZCENGCZ00050773545 373,105 373,100,005 373,105 373,20842 9852 600,106 213,50
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787583 475,203 475,200,003 475,203 475,20002 430,303 990,00
ŽĎASBAAZDASCS0005031152310,60310,00-6,06310,00310,60319 627212,50331,00
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025574 008,004 012,000,003 981,004 020,0079316 8963 789,704 950,00
ŽOS NYMBURKBAAZOSNYCZ000904835150,0050,000,0050,0050,000041,7068,90
ŽPSV UH. OSTROHBAAZPSVUCZ00082029591 805,001 805,000,001 805,001 805,002 1904 074 057627,601 870,00